Ushanti Colour Chem Ltd. UCL
NSE · India · Process Industries
INR 59.65-5.45 (-8.37%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 210.35 | 0.00% | INR 210.35 | INR 210.35 | INR 210.35 | 0 |
| 2026-09-30 | INR 210.35 | -4.99% | INR 210.35 | INR 210.35 | INR 210.35 | 4.00K |
| 2026-09-29 | INR 221.40 | 0.00% | INR 221.40 | INR 221.40 | INR 221.40 | 0 |
| 2026-09-28 | INR 221.40 | 0.00% | INR 221.40 | INR 221.40 | INR 221.40 | 0 |
| 2026-09-25 | INR 221.40 | 0.00% | INR 221.40 | INR 221.40 | INR 221.40 | 0 |
| 2026-09-24 | INR 221.40 | 0.00% | INR 221.40 | INR 221.40 | INR 221.40 | 0 |
| 2026-09-23 | INR 221.40 | -1.99% | INR 221.40 | INR 221.40 | INR 221.40 | 44.00K |
| 2026-09-22 | INR 225.90 | 0.00% | INR 225.90 | INR 225.90 | INR 225.90 | 0 |
| 2026-09-21 | INR 225.90 | -2.00% | INR 225.90 | INR 225.90 | INR 225.90 | 190.00K |
| 2026-09-18 | INR 230.50 | 0.00% | INR 230.50 | INR 230.50 | INR 230.50 | 0 |
| 2026-09-17 | INR 230.50 | -2.00% | INR 230.50 | INR 230.50 | INR 230.50 | 80.00K |
| 2026-09-16 | INR 235.20 | -1.98% | INR 235.20 | INR 235.20 | INR 235.20 | 2.00K |
| 2026-09-15 | INR 239.95 | 0.00% | INR 239.95 | INR 239.95 | INR 239.95 | 0 |
| 2026-09-14 | INR 239.95 | 0.00% | INR 239.95 | INR 239.95 | INR 239.95 | 0 |
| 2026-09-11 | INR 239.95 | 0.00% | INR 239.95 | INR 239.95 | INR 239.95 | 0 |
| 2026-09-10 | INR 239.95 | 0.00% | INR 239.95 | INR 239.95 | INR 239.95 | 0 |
| 2026-09-09 | INR 239.95 | -1.98% | INR 239.95 | INR 239.95 | INR 239.95 | 8.00K |
| 2026-09-08 | INR 244.80 | 0.00% | INR 244.80 | INR 244.80 | INR 244.80 | 0 |
| 2026-09-07 | INR 244.80 | -1.98% | INR 244.80 | INR 244.80 | INR 244.80 | 2.00K |
| 2026-09-04 | INR 249.75 | 0.00% | INR 249.75 | INR 249.75 | INR 249.75 | 0 |
| 2026-09-03 | INR 249.75 | -1.98% | INR 249.75 | INR 249.75 | INR 249.75 | 88.00K |
| 2026-09-02 | INR 254.80 | 0.00% | INR 254.80 | INR 254.80 | INR 254.80 | 0 |
| 2026-09-01 | INR 254.80 | 0.00% | INR 254.80 | INR 254.80 | INR 254.80 | 0 |
| 2026-08-31 | INR 254.80 | 0.00% | INR 254.80 | INR 254.80 | INR 254.80 | 0 |
| 2026-08-28 | INR 254.80 | 0.00% | INR 254.80 | INR 254.80 | INR 254.80 | 0 |
| 2026-08-27 | INR 254.80 | 0.00% | INR 254.80 | INR 254.80 | INR 254.80 | 0 |
| 2026-08-26 | INR 254.80 | 0.00% | INR 254.80 | INR 254.80 | INR 254.80 | 0 |
| 2026-08-25 | INR 254.80 | 0.00% | INR 254.80 | INR 254.80 | INR 254.80 | 0 |
| 2026-08-24 | INR 254.80 | -2.00% | INR 254.80 | INR 254.80 | INR 254.80 | 2.00K |
| 2026-08-21 | INR 260.00 | 0.00% | INR 260.00 | INR 260.00 | INR 260.00 | 0 |
| 2026-08-20 | INR 260.00 | 0.00% | INR 260.00 | INR 260.00 | INR 260.00 | 0 |
| 2026-08-19 | INR 260.00 | 0.00% | INR 260.00 | INR 260.00 | INR 260.00 | 0 |
| 2026-08-18 | INR 260.00 | 0.00% | INR 260.00 | INR 260.00 | INR 260.00 | 0 |
| 2026-08-17 | INR 260.00 | 0.00% | INR 260.00 | INR 260.00 | INR 260.00 | 0 |
| 2026-08-14 | INR 260.00 | +1.17% | INR 244.20 | INR 260.00 | INR 244.15 | 6.00K |
| 2026-08-13 | INR 257.00 | +3.46% | INR 251.60 | INR 257.00 | INR 240.40 | 16.00K |
| 2026-08-12 | INR 248.40 | +4.94% | INR 224.95 | INR 248.40 | INR 224.95 | 6.00K |
| 2026-08-11 | INR 236.70 | +4.99% | INR 223.75 | INR 236.70 | INR 223.75 | 12.00K |
| 2026-08-10 | INR 225.45 | +2.97% | INR 217.90 | INR 225.45 | INR 217.90 | 4.00K |
| 2026-08-07 | INR 218.95 | -0.32% | INR 218.95 | INR 218.95 | INR 218.95 | 2.00K |
| 2026-08-06 | INR 219.65 | +1.13% | INR 219.65 | INR 219.65 | INR 212.90 | 4.00K |
| 2026-08-05 | INR 217.20 | +2.00% | INR 217.20 | INR 217.20 | INR 217.20 | 2.00K |
| 2026-08-04 | INR 212.95 | +1.94% | INR 212.95 | INR 212.95 | INR 204.80 | 8.00K |
| 2026-08-03 | INR 208.90 | +1.93% | INR 208.90 | INR 208.90 | INR 204.95 | 4.00K |
| 2026-07-31 | INR 204.95 | +1.99% | INR 204.95 | INR 204.95 | INR 201.00 | 6.00K |
| 2026-07-30 | INR 200.95 | +1.77% | INR 193.55 | INR 200.95 | INR 193.60 | 4.00K |
| 2026-07-29 | INR 197.45 | +1.91% | INR 197.45 | INR 197.60 | INR 197.45 | 8.00K |
| 2026-07-28 | INR 193.75 | +1.97% | INR 186.20 | INR 193.75 | INR 193.75 | 2.00K |
| 2026-07-27 | INR 190.00 | +1.90% | INR 190.00 | INR 190.00 | INR 182.75 | 12.00K |
| 2026-07-24 | INR 186.45 | +1.89% | INR 186.45 | INR 186.45 | INR 186.45 | 2.00K |
| 2026-07-23 | INR 183.00 | +1.98% | INR 183.00 | INR 183.00 | INR 183.00 | 4.00K |
| 2026-07-22 | INR 179.45 | +1.99% | INR 179.45 | INR 179.45 | INR 175.95 | 6.00K |
| 2026-07-21 | INR 175.95 | +2.00% | INR 175.95 | INR 175.95 | INR 175.95 | 26.00K |
| 2026-07-20 | INR 172.50 | -1.99% | INR 172.50 | INR 172.50 | INR 172.50 | 2.00K |
| 2026-07-17 | INR 176.00 | -1.68% | INR 176.00 | INR 176.00 | INR 176.00 | 8.00K |
| 2026-07-16 | INR 179.00 | -2.00% | INR 179.00 | INR 179.00 | INR 179.00 | 2.00K |
| 2026-07-15 | INR 182.65 | -1.99% | INR 182.65 | INR 182.65 | INR 182.65 | 2.00K |
| 2026-07-14 | INR 186.35 | -2.00% | INR 186.35 | INR 186.35 | INR 186.35 | 2.00K |
| 2026-07-13 | INR 190.15 | 0.00% | INR 190.15 | INR 190.15 | INR 190.15 | 0 |
| 2026-07-10 | INR 190.15 | -1.98% | INR 190.15 | INR 190.15 | INR 190.15 | 2.00K |
| 2026-07-09 | INR 194.00 | 0.00% | INR 194.00 | INR 194.00 | INR 194.00 | 0 |
| 2026-07-08 | INR 194.00 | 0.00% | INR 194.00 | INR 194.00 | INR 194.00 | 0 |
| 2026-07-07 | INR 194.00 | 0.00% | INR 194.00 | INR 194.00 | INR 194.00 | 0 |
| 2026-07-06 | INR 194.00 | 0.00% | INR 194.00 | INR 194.00 | INR 194.00 | 0 |
| 2026-07-03 | INR 194.00 | -2.00% | INR 194.00 | INR 194.00 | INR 194.00 | 10.00K |
| 2026-07-02 | INR 197.95 | -1.98% | INR 197.95 | INR 197.95 | INR 197.95 | 2.00K |
| 2026-07-01 | INR 201.95 | 0.00% | INR 201.95 | INR 201.95 | INR 201.95 | 0 |
| 2026-06-30 | INR 201.95 | +8.63% | INR 185.40 | INR 201.95 | INR 185.40 | 170.00K |
| 2026-06-29 | INR 185.90 | 0.00% | INR 185.90 | INR 185.90 | INR 185.90 | 0 |
| 2026-06-26 | INR 185.90 | 0.00% | INR 185.90 | INR 185.90 | INR 185.90 | 0 |
| 2026-06-25 | INR 185.90 | +4.76% | INR 186.30 | INR 186.30 | INR 185.90 | 10.00K |
| 2026-06-24 | INR 177.45 | +5.00% | INR 160.60 | INR 177.45 | INR 160.60 | 8.00K |
| 2026-06-23 | INR 169.00 | +3.71% | INR 163.95 | INR 171.05 | INR 163.95 | 26.00K |
| 2026-06-22 | INR 162.95 | +0.87% | INR 165.00 | INR 165.00 | INR 153.60 | 14.00K |
| 2026-06-19 | INR 161.55 | +1.99% | INR 161.55 | INR 161.55 | INR 157.00 | 8.00K |
| 2026-06-18 | INR 158.40 | -0.06% | INR 158.40 | INR 158.40 | INR 158.40 | 2.00K |
| 2026-06-17 | INR 158.50 | +1.80% | INR 158.50 | INR 158.50 | INR 158.50 | 2.00K |
| 2026-06-16 | INR 155.70 | +2.00% | INR 155.70 | INR 155.70 | INR 149.60 | 32.00K |
| 2026-06-15 | INR 152.65 | 0.00% | INR 152.65 | INR 152.65 | INR 152.65 | 0 |
| 2026-06-12 | INR 152.65 | -1.99% | INR 152.65 | INR 152.65 | INR 152.65 | 300.00K |
| 2026-06-11 | INR 155.75 | 0.00% | INR 155.75 | INR 155.75 | INR 155.75 | 0 |
| 2026-06-10 | INR 155.75 | 0.00% | INR 155.75 | INR 155.75 | INR 155.75 | 0 |
| 2026-06-09 | INR 155.75 | 0.00% | INR 155.75 | INR 155.75 | INR 155.75 | 0 |
| 2026-06-08 | INR 155.75 | 0.00% | INR 155.75 | INR 155.75 | INR 155.75 | 0 |
| 2026-06-05 | INR 155.75 | 0.00% | INR 155.75 | INR 155.75 | INR 155.75 | 0 |
| 2026-06-04 | INR 155.75 | 0.00% | INR 155.75 | INR 155.75 | INR 155.75 | 0 |
| 2026-06-03 | INR 155.75 | 0.00% | INR 155.75 | INR 155.75 | INR 155.75 | 0 |
| 2026-06-02 | INR 155.75 | 0.00% | INR 155.75 | INR 155.75 | INR 155.75 | 0 |
| 2026-06-01 | INR 155.75 | 0.00% | INR 155.75 | INR 155.75 | INR 155.75 | 0 |
| 2026-05-29 | INR 155.75 | 0.00% | INR 155.75 | INR 155.75 | INR 155.75 | 0 |